Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 140.13 | 2.35172691572 | 5958.6 | 6108.57 | 5958.6 | 0 | 0 | IX |
| 4 | 358.46 | 6.24465399711 | 5740.27 | 6108.57 | 5720.2 | 0 | 0 | IX |
| 12 | 650.71 | 11.9439723055 | 5448.02 | 6108.57 | 5373.52 | 0 | 0 | IX |
| 26 | 651.84 | 11.9671959595 | 5446.89 | 6108.57 | 5309.03 | 0 | 0 | IX |
| 52 | 861.27 | 16.4444215326 | 5237.46 | 6108.57 | 5086.27 | 0 | 0 | IX |
| 156 | 1307.58 | 27.29156883 | 4791.15 | 6108.57 | 3939.77 | 0 | 0 | IX |
| 260 | 1561.25 | 34.4078651586 | 4537.48 | 6108.57 | 2735.81 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6082.4799 | 30.35 | 0.50 | 6054.04 | 6085.46 | 6052.64 | 0 |
| 1739554200 | 6052.13 | -13.71 | -0.23 | 6065.77 | 6076.25 | 6041.06 | 0 |
| 1739467800 | 6065.84 | 58.61 | 0.98 | 6010.43 | 6065.84 | 6010.43 | 0 |
| 1739381400 | 6007.2299 | 16.13 | 0.27 | 5991.7 | 6014.05 | 5970.96 | 0 |
| 1739295000 | 5991.1 | 26.56 | 0.45 | 5958.6 | 5995.37 | 5958.6 | 0 |
| 1739208600 | 5964.54 | 39.96 | 0.67 | 5928.57 | 5971.97 | 5928.57 | 0 |
| 1738949400 | 5924.58 | -23.23 | -0.39 | 5944.66 | 5946.45 | 5914.7299 | 0 |
| 1738863000 | 5947.81 | 83.28 | 1.42 | 5864.97 | 5954.1899 | 5864.97 | 0 |
| 1738776600 | 5864.53 | 15.88 | 0.27 | 5846.9799 | 5864.53 | 5832.02 | 0 |
| 1738690200 | 5848.65 | 24.22 | 0.42 | 5822.8 | 5851.77 | 5785.43 | 0 |
| 1738603800 | 5824.43 | -54.05 | -0.92 | 5887.76 | 5887.76 | 5783.95 | 0 |
| 1738344600 | 5878.4799 | 8.4 | 0.14 | 5869.76 | 5904.53 | 5866.6899 | 0 |
| 1738258200 | 5870.08 | 59.2 | 1.02 | 5813.1899 | 5872.6899 | 5813.1899 | 0 |
| 1738171800 | 5810.88 | 29.39 | 0.51 | 5785.68 | 5824.67 | 5774.1899 | 0 |
| 1738085400 | 5781.49 | 18.43 | 0.32 | 5768.99 | 5805.38 | 5768.99 | 0 |
| 1737999000 | 5763.06 | -14.58 | -0.25 | 5778.97 | 5778.97 | 5720.2 | 0 |
| 1737739800 | 5777.64 | -9.66 | -0.17 | 5785.05 | 5812.93 | 5765.91 | 0 |
| 1737653400 | 5787.3 | 17.54 | 0.30 | 5770.13 | 5790.16 | 5754.64 | 0 |
| 1737567000 | 5769.76 | 22.36 | 0.39 | 5748.13 | 5794.65 | 5746.76 | 0 |
| 1737480600 | 5747.4 | 7.33 | 0.13 | 5740.27 | 5749.28 | 5728.62 | 0 |
| 1737394200 | 5740.07 | 9.89 | 0.17 | 5730.14 | 5758.65 | 5722.87 | 0 |
| 1737135000 | 5730.18 | 52.38 | 0.92 | 5671.33 | 5741.4799 | 5671.33 | 0 |
| 1737048600 | 5677.8 | 69.85 | 1.25 | 5603.3 | 5677.8 | 5603.3 | 0 |
| 1736962200 | 5607.95 | 64.79 | 1.17 | 5545.33 | 5620.88 | 5545.33 | 0 |
| 1736875800 | 5543.16 | 3.69 | 0.07 | 5538.87 | 5575.32 | 5535.87 | 0 |
| 1736789400 | 5539.47 | -24 | -0.43 | 5520.28 | 5547.4 | 5510.3 | 0 |
| 1736530200 | 5563.47 | -45.09 | -0.80 | 5608.56 | 5615.21 | 5560.95 | 0 |
| 1736443800 | 5608.56 | 28.53 | 0.51 | 5580.03 | 5611.2299 | 5550.4399 | 0 |
| 1736357400 | 5580.03 | -13.46 | -0.24 | 5593.49 | 5616.17 | 5545.81 | 0 |
| 1736271000 | 5593.49 | 15.12 | 0.27 | 5578.37 | 5605.9399 | 5549.13 | 0 |
| 1736184600 | 5578.37 | 83.36 | 1.52 | 5495.01 | 5578.37 | 5495.01 | 0 |
| 1735925400 | 5495.01 | -41.91 | -0.76 | 5536.92 | 5536.92 | 5486.95 | 0 |
| 1735839000 | 5536.92 | 37.22 | 0.68 | 5499.7 | 5536.92 | 5462.18 | 0 |
| 1735666200 | 5499.7 | 36.22 | 0.66 | 5463.4799 | 5501.27 | 5454.06 | 0 |
| 1735579800 | 5463.4799 | -29.39 | -0.54 | 5492.87 | 5493.6899 | 5453.36 | 0 |
| 1735320600 | 5492.87 | 35.66 | 0.65 | 5457.21 | 5492.87 | 5438.43 | 0 |
| 1735061400 | 5457.21 | 15.39 | 0.28 | 5441.82 | 5466.81 | 5441.82 | 0 |
| 1734975000 | 5441.82 | -5.45 | -0.10 | 5447.27 | 5451.7 | 5419.9 | 0 |
| 1734715800 | 5447.27 | -20.14 | -0.37 | 5467.41 | 5467.41 | 5385.22 | 0 |
| 1734629400 | 5467.41 | -80 | -1.44 | 5547.41 | 5549.7299 | 5454.75 | 0 |
| 1734543000 | 5547.41 | 10.19 | 0.18 | 5537.22 | 5560.01 | 5534.79 | 0 |
| 1734456600 | 5537.22 | -19.28 | -0.35 | 5556.5 | 5558.4799 | 5525.39 | 0 |
| 1734370200 | 5556.5 | -15.57 | -0.28 | 5572.07 | 5572.07 | 5549.07 | 0 |
| 1734111000 | 5572.07 | -15.93 | -0.29 | 5588 | 5601.66 | 5560.24 | 0 |
| 1734024600 | 5588 | 1.48 | 0.03 | 5586.52 | 5597.47 | 5582.09 | 0 |
| 1733938200 | 5586.52 | 14.17 | 0.25 | 5572.35 | 5592.9 | 5559.9 | 0 |
| 1733851800 | 5572.35 | -27.97 | -0.50 | 5600.32 | 5600.32 | 5568.3 | 0 |
| 1733765400 | 5600.32 | 19.69 | 0.35 | 5580.63 | 5613.4 | 5580.63 | 0 |
| 1733506200 | 5580.63 | 5.65 | 0.10 | 5574.9799 | 5599.04 | 5569.6 | 0 |
| 1733419800 | 5574.9799 | 27.38 | 0.49 | 5547.6 | 5576.81 | 5544.72 | 0 |
| 1733333400 | 5547.6 | 19.97 | 0.36 | 5527.63 | 5562.6899 | 5527.63 | 0 |
| 1733247000 | 5527.63 | 30.73 | 0.56 | 5496.9 | 5547.1899 | 5496.9 | 0 |
| 1733160600 | 5496.9 | 39.56 | 0.72 | 5457.34 | 5507.31 | 5434.57 | 0 |
| 1732901400 | 5457.34 | 35.21 | 0.65 | 5422.13 | 5461.64 | 5407.41 | 0 |
| 1732815000 | 5422.13 | 23.13 | 0.43 | 5399 | 5440.61 | 5399 | 0 |
| 1732728600 | 5399 | -14.24 | -0.26 | 5413.24 | 5415.75 | 5373.52 | 0 |
| 1732642200 | 5413.24 | -34.78 | -0.64 | 5448.02 | 5448.11 | 5397.8 | 0 |
| 1732555800 | 5448.02 | 4.48 | 0.08 | 5443.54 | 5478.6 | 5439.01 | 0 |
| 1732296600 | 5443.54 | 54.15 | 1.00 | 5389.39 | 5451.7 | 5374.77 | 0 |
| 1732210200 | 5389.39 | 30.99 | 0.58 | 5358.4 | 5391.05 | 5321.78 | 0 |
| 1732123800 | 5358.4 | -10.14 | -0.19 | 5368.54 | 5401.21 | 5348.33 | 0 |
| 1732037400 | 5368.54 | -28.04 | -0.52 | 5396.58 | 5415.31 | 5309.03 | 0 |
| 1731951000 | 5396.58 | 5.82 | 0.11 | 5390.76 | 5398.89 | 5359.45 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
